Nanollose Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-14	0.024	0.024	0.024	0.024	0.024	5,000
2023-12-13	0.024	0.024	0.024	0.024	0.024	0
2023-12-12	0.024	0.024	0.024	0.024	0.024	30,000
2023-12-11	0.024	0.024	0.024	0.024	0.024	63,869
2023-12-08	0.023	0.023	0.023	0.023	0.023	109,729
2023-12-07	0.023	0.024	0.023	0.024	0.024	129,050
2023-12-06	0.022	0.024	0.022	0.023	0.023	311,122
2023-12-05	0.022	0.022	0.022	0.022	0.022	60,483
2023-12-04	0.023	0.025	0.020	0.025	0.025	525,575
2023-12-01	0.022	0.022	0.020	0.020	0.020	401,948
2023-11-30	0.022	0.022	0.022	0.022	0.022	0
2023-11-29	0.020	0.022	0.020	0.022	0.022	657,695
2023-11-28	0.022	0.022	0.020	0.020	0.020	195,110
2023-11-27	0.022	0.022	0.020	0.020	0.020	449,239
2023-11-24	0.022	0.022	0.020	0.022	0.022	1,502,413
2023-11-23	0.025	0.025	0.022	0.022	0.022	206,166
2023-11-22	0.030	0.030	0.025	0.025	0.025	29,000
2023-11-21	0.025	0.025	0.025	0.025	0.025	3,666
2023-11-20	0.028	0.028	0.028	0.028	0.028	28,433
2023-11-17	0.027	0.027	0.027	0.027	0.027	281
2023-11-16	0.028	0.028	0.028	0.028	0.028	0
2023-11-15	0.028	0.028	0.026	0.028	0.028	545,000
2023-11-14	0.029	0.029	0.029	0.029	0.029	0
2023-11-13	0.029	0.029	0.029	0.029	0.029	0
2023-11-10	0.035	0.035	0.029	0.029	0.029	292,467
2023-11-09	0.032	0.035	0.030	0.035	0.035	156,074
2023-11-08	0.032	0.032	0.029	0.029	0.029	468,962
2023-11-07	0.033	0.033	0.033	0.033	0.033	143,968
2023-11-06	0.036	0.036	0.032	0.032	0.032	274,274
2023-11-03	0.036	0.036	0.036	0.036	0.036	0
2023-11-02	0.036	0.036	0.036	0.036	0.036	0
2023-11-01	0.039	0.039	0.036	0.036	0.036	24,000
2023-10-31	0.036	0.036	0.036	0.036	0.036	6,000
2023-10-30	0.039	0.039	0.038	0.038	0.038	140,650
2023-10-27	0.038	0.039	0.038	0.039	0.039	23,157
2023-10-26	0.039	0.045	0.039	0.045	0.045	44,753
2023-10-25	0.040	0.040	0.033	0.033	0.033	20,500
2023-10-24	0.045	0.045	0.040	0.040	0.040	169,439
2023-10-23	0.047	0.047	0.047	0.047	0.047	42,553
2023-10-20	0.046	0.047	0.046	0.047	0.047	117,500
2023-10-19	0.046	0.046	0.046	0.046	0.046	0
2023-10-18	0.046	0.046	0.046	0.046	0.046	0
2023-10-17	0.049	0.049	0.046	0.046	0.046	54,809
2023-10-16	0.048	0.048	0.048	0.048	0.048	0
2023-10-13	0.048	0.048	0.048	0.048	0.048	0
2023-10-12	0.045	0.049	0.045	0.048	0.048	262,044
2023-10-11	0.049	0.049	0.049	0.049	0.049	0
2023-10-10	0.048	0.049	0.048	0.049	0.049	84,713
2023-10-09	0.048	0.048	0.048	0.048	0.048	0
2023-10-06	0.048	0.048	0.048	0.048	0.048	36,639
2023-10-05	0.048	0.048	0.048	0.048	0.048	55,000
2023-10-04	0.048	0.048	0.048	0.048	0.048	0
2023-10-03	0.048	0.048	0.048	0.048	0.048	57,000
2023-10-02	0.048	0.049	0.048	0.049	0.049	119,963
2023-09-29	0.052	0.052	0.050	0.050	0.050	239,708
2023-09-28	0.055	0.055	0.052	0.052	0.052	14,000
2023-09-27	0.054	0.054	0.054	0.054	0.054	43,990
2023-09-26	0.050	0.050	0.050	0.050	0.050	0
2023-09-25	0.050	0.050	0.050	0.050	0.050	0
2023-09-22	0.050	0.050	0.050	0.050	0.050	0

← NewerPage 13 of 22 · 1,265 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (AUD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.